Verrica Pharmaceuticals Inc. - Common Stock (VRCA)
5.6400
+0.0100 (0.18%)
NASDAQ · Last Trade: Aug 2nd, 2:39 PM EDT
Historical Prices For Verrica Pharmaceuticals Inc. - Common Stock (VRCA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 5.58 | 5.72 | 5.29 | 5.64 | 13,658 | 5.64 |
| 7/31/2025 | 5.88 | 6.16 | 5.61 | 5.63 | 47,781 | 5.63 |
| 7/30/2025 | 6.33 | 6.74 | 5.80 | 5.99 | 66,702 | 5.99 |
| 7/29/2025 | 6.66 | 6.92 | 6.20 | 6.24 | 40,725 | 6.24 |
| 7/28/2025 | 6.83 | 7.13 | 6.32 | 6.79 | 78,730 | 6.79 |
| 7/25/2025 | 5.86 | 6.78 | 5.86 | 6.61 | 134,535 | 6.61 |
| 7/24/2025 | 0.68 | 0.75 | 0.68 | 0.70 | 722,258 | 7.00 |
| 7/23/2025 | 0.71 | 0.74 | 0.67 | 0.70 | 391,240 | 7.05 |
| 7/22/2025 | 0.75 | 0.79 | 0.70 | 0.72 | 552,271 | 7.22 |
| 7/21/2025 | 0.81 | 0.82 | 0.76 | 0.77 | 335,216 | 7.69 |
| 7/18/2025 | 0.86 | 0.89 | 0.80 | 0.82 | 346,096 | 8.16 |
| 7/17/2025 | 0.84 | 0.89 | 0.81 | 0.86 | 338,260 | 8.55 |
| 7/16/2025 | 0.79 | 0.87 | 0.77 | 0.84 | 295,119 | 8.39 |
| 7/15/2025 | 0.83 | 0.85 | 0.76 | 0.80 | 194,565 | 7.98 |
| 7/14/2025 | 0.78 | 0.83 | 0.72 | 0.81 | 486,430 | 8.15 |
| 7/11/2025 | 0.85 | 0.90 | 0.77 | 0.81 | 445,765 | 8.07 |
| 7/10/2025 | 0.81 | 0.95 | 0.80 | 0.87 | 623,420 | 8.72 |
| 7/09/2025 | 0.88 | 0.95 | 0.77 | 0.82 | 1,353,166 | 8.19 |
| 7/08/2025 | 0.83 | 0.87 | 0.79 | 0.86 | 522,945 | 8.62 |
| 7/07/2025 | 0.71 | 0.84 | 0.70 | 0.83 | 676,190 | 8.30 |
| 7/03/2025 | 0.66 | 0.72 | 0.65 | 0.71 | 484,602 | 7.07 |
| 7/02/2025 | 0.62 | 0.66 | 0.58 | 0.65 | 1,037,333 | 6.48 |
| 7/01/2025 | 0.54 | 0.67 | 0.53 | 0.60 | 3,735,481 | 6.01 |
| 6/30/2025 | 0.53 | 0.55 | 0.53 | 0.53 | 170,894 | 5.30 |
| 6/27/2025 | 0.58 | 0.58 | 0.52 | 0.52 | 3,892,924 | 5.23 |
| 6/26/2025 | 0.59 | 0.60 | 0.58 | 0.58 | 122,534 | 5.83 |
| 6/25/2025 | 0.65 | 0.67 | 0.59 | 0.60 | 258,403 | 6.00 |
| 6/24/2025 | 0.58 | 0.61 | 0.57 | 0.60 | 136,338 | 5.98 |
| 6/23/2025 | 0.58 | 0.61 | 0.57 | 0.59 | 136,657 | 5.87 |
| 6/20/2025 | 0.57 | 0.63 | 0.57 | 0.58 | 368,610 | 5.85 |
| 6/18/2025 | 0.63 | 0.65 | 0.57 | 0.58 | 262,717 | 5.79 |
| 6/17/2025 | 0.65 | 0.71 | 0.63 | 0.64 | 199,560 | 6.42 |
| 6/16/2025 | 0.60 | 0.67 | 0.60 | 0.66 | 203,591 | 6.59 |
| 6/13/2025 | 0.64 | 0.68 | 0.62 | 0.62 | 128,835 | 6.23 |
| 6/12/2025 | 0.62 | 0.68 | 0.60 | 0.67 | 640,824 | 6.74 |
| 6/11/2025 | 0.61 | 0.64 | 0.56 | 0.62 | 531,854 | 6.23 |
| 6/10/2025 | 0.61 | 0.63 | 0.59 | 0.60 | 146,484 | 6.01 |
| 6/09/2025 | 0.61 | 0.63 | 0.59 | 0.61 | 94,926 | 6.12 |
| 6/06/2025 | 0.56 | 0.63 | 0.56 | 0.61 | 197,097 | 6.12 |
| 6/05/2025 | 0.58 | 0.64 | 0.57 | 0.58 | 266,549 | 5.83 |
| 6/04/2025 | 0.53 | 0.60 | 0.51 | 0.59 | 247,224 | 5.95 |
| 6/03/2025 | 0.54 | 0.56 | 0.52 | 0.53 | 231,648 | 5.31 |
| 6/02/2025 | 0.49 | 0.55 | 0.49 | 0.54 | 262,592 | 5.41 |
| 5/30/2025 | 0.53 | 0.53 | 0.49 | 0.49 | 228,095 | 4.95 |
| 5/29/2025 | 0.54 | 0.55 | 0.49 | 0.54 | 256,978 | 5.45 |
| 5/28/2025 | 0.57 | 0.61 | 0.53 | 0.54 | 201,609 | 5.40 |
| 5/27/2025 | 0.60 | 0.62 | 0.55 | 0.57 | 392,344 | 5.73 |
| 5/23/2025 | 0.61 | 0.64 | 0.60 | 0.61 | 112,041 | 6.12 |
| 5/22/2025 | 0.62 | 0.64 | 0.60 | 0.62 | 105,405 | 6.20 |
| 5/21/2025 | 0.63 | 0.65 | 0.60 | 0.64 | 131,824 | 6.37 |
| 5/20/2025 | 0.64 | 0.66 | 0.62 | 0.64 | 102,286 | 6.43 |
| 5/19/2025 | 0.67 | 0.73 | 0.62 | 0.64 | 311,843 | 6.44 |
| 5/16/2025 | 0.66 | 0.72 | 0.62 | 0.66 | 497,285 | 6.62 |
| 5/15/2025 | 0.60 | 0.68 | 0.52 | 0.64 | 506,112 | 6.42 |
| 5/14/2025 | 0.55 | 0.55 | 0.47 | 0.54 | 276,724 | 5.35 |
| 5/13/2025 | 0.52 | 0.55 | 0.48 | 0.55 | 460,551 | 5.50 |
| 5/12/2025 | 0.46 | 0.52 | 0.43 | 0.51 | 270,575 | 5.06 |
| 5/09/2025 | 0.41 | 0.46 | 0.41 | 0.44 | 213,011 | 4.40 |
| 5/08/2025 | 0.41 | 0.43 | 0.39 | 0.42 | 269,307 | 4.15 |
| 5/07/2025 | 0.45 | 0.48 | 0.40 | 0.41 | 352,188 | 4.09 |
| 5/06/2025 | 0.44 | 0.46 | 0.44 | 0.45 | 184,622 | 4.50 |
| 5/05/2025 | 0.47 | 0.49 | 0.45 | 0.45 | 192,308 | 4.46 |
| 5/02/2025 | 0.48 | 0.49 | 0.45 | 0.47 | 210,923 | 4.69 |